ｉシェアーズ ＪＰＸ／Ｓ＆Ｐ設備・人材投資 ＥＴＦの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 1,537 | 1,537 | 1,527 | 1,527 | +33 | +2.2% | 54 |
| 2020/08/11 | 1,500 | 1,519 | 1,494 | 1,494 | +14 | +0.9% | 5 |
| 2020/08/07 | 1,480 | 1,480 | 1,480 | 1,480 | -10 | -0.7% | 2 |
| 2020/08/06 | 1,477 | 1,534 | 1,474 | 1,490 | -4 | -0.3% | 138 |
| 2020/08/05 | 1,477 | 1,494 | 1,477 | 1,494 | -13 | -0.9% | 32 |
| 2020/08/04 | 1,490 | 1,507 | 1,475 | 1,507 | +26 | +1.8% | 57 |
| 2020/08/03 | 1,529 | 1,529 | 1,475 | 1,481 | +6 | +0.4% | 38 |
| 2020/07/31 | 1,544 | 1,555 | 1,475 | 1,475 | -55 | -3.6% | 282 |
| 2020/07/30 | 1,535 | 1,535 | 1,530 | 1,530 | ±0 | ±0% | 11 |
| 2020/07/29 | 1,525 | 1,546 | 1,525 | 1,530 | -15 | -1% | 13 |
| 2020/07/28 | 1,530 | 1,545 | 1,530 | 1,545 | +15 | +1% | 66 |
| 2020/07/27 | 1,501 | 1,533 | 1,500 | 1,530 | +11 | +0.7% | 11 |
| 2020/07/22 | 1,519 | 1,519 | 1,500 | 1,519 | -1 | -0.1% | 10 |
| 2020/07/21 | 1,520 | 1,520 | 1,520 | 1,520 | +10 | +0.7% | 55 |
| 2020/07/20 | 1,501 | 1,513 | 1,501 | 1,510 | +9 | +0.6% | 26 |
| 2020/07/17 | 1,515 | 1,515 | 1,501 | 1,501 | - | - | 12 |
| 2020/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/15 | 1,513 | 1,518 | 1,494 | 1,502 | +6 | +0.4% | 24 |
| 2020/07/14 | 1,493 | 1,496 | 1,493 | 1,496 | -9 | -0.6% | 12 |
| 2020/07/13 | 1,528 | 1,528 | 1,505 | 1,505 | +6 | +0.4% | 3 |
| 2020/07/10 | 1,511 | 1,511 | 1,499 | 1,499 | - | - | 104 |
| 2020/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/08 | 1,511 | 1,511 | 1,511 | 1,511 | -3 | -0.2% | 1 |
| 2020/07/07 | 1,526 | 1,526 | 1,514 | 1,514 | -4 | -0.3% | 3 |
| 2020/07/06 | 1,518 | 1,518 | 1,518 | 1,518 | +10 | +0.7% | 4 |
| 2020/07/03 | 1,507 | 1,508 | 1,507 | 1,508 | ±0 | ±0% | 2 |
| 2020/07/02 | 1,528 | 1,528 | 1,508 | 1,508 | -20 | -1.3% | 16 |
| 2020/07/01 | 1,512 | 1,528 | 1,510 | 1,528 | +16 | +1.1% | 20 |
| 2020/06/30 | 1,512 | 1,512 | 1,512 | 1,512 | -8 | -0.5% | 4 |
| 2020/06/29 | 1,502 | 1,524 | 1,501 | 1,520 | -34 | -2.2% | 76 |
| 2020/06/26 | 1,530 | 1,554 | 1,500 | 1,554 | +20 | +1.3% | 80 |
| 2020/06/25 | 1,515 | 1,541 | 1,515 | 1,534 | -21 | -1.4% | 19 |
| 2020/06/24 | 1,533 | 1,559 | 1,533 | 1,555 | +5 | +0.3% | 19 |
| 2020/06/23 | 1,540 | 1,550 | 1,537 | 1,550 | +12 | +0.8% | 31 |
| 2020/06/22 | 1,542 | 1,555 | 1,534 | 1,538 | -4 | -0.3% | 18 |
| 2020/06/19 | 1,542 | 1,662 | 1,535 | 1,542 | +70 | +4.8% | 137 |
| 2020/06/18 | 1,472 | 1,480 | 1,472 | 1,472 | - | - | 5 |
| 2020/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/16 | 1,487 | 1,490 | 1,487 | 1,488 | +31 | +2.1% | 6 |
| 2020/06/15 | 1,454 | 1,457 | 1,454 | 1,457 | -16 | -1.1% | 9 |
| 2020/06/12 | 1,480 | 1,480 | 1,423 | 1,473 | -72 | -4.7% | 26 |
| 2020/06/11 | 1,545 | 1,545 | 1,545 | 1,545 | +10 | +0.7% | 4 |
| 2020/06/10 | 1,549 | 1,549 | 1,535 | 1,535 | -20 | -1.3% | 8 |
| 2020/06/09 | 1,503 | 1,601 | 1,503 | 1,555 | +55 | +3.7% | 210 |
| 2020/06/08 | 1,527 | 1,527 | 1,483 | 1,500 | -11 | -0.7% | 172 |
| 2020/06/05 | 1,511 | 1,511 | 1,511 | 1,511 | ±0 | ±0% | 13 |
| 2020/06/04 | 1,517 | 1,517 | 1,511 | 1,511 | -39 | -2.5% | 53 |
| 2020/06/03 | 1,486 | 1,550 | 1,486 | 1,550 | +78 | +5.3% | 194 |
| 2020/06/02 | 1,487 | 1,487 | 1,457 | 1,472 | +11 | +0.8% | 23 |
| 2020/06/01 | 1,461 | 1,461 | 1,461 | 1,461 | +20 | +1.4% | 1 |
1051～
1100
件表示中 / 2068件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
